CTCP Nhựa Tân Đại Hưng (tpc)

6
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-4.20 -41.18% 2,021,800 0 0
6
10.80
6
2 tháng
(2026-04-13) 		-5.05 -45.70% 2,022,000 0 0
6
11.05
6
3 tháng
(2026-03-16) 		-4.35 -42.03% 2,022,200 0 0
6
11.05
6
6 tháng
(2025-12-15) 		-6.85 -53.31% 7,774,400 100 0.0
6
13.80
6
12 tháng
(2025-06-17) 		-3.14 -34.35% 8,869,000 -9,900 -0.1
6
13.80
6
24 tháng
(2024-06-24) 		-0.20 -3.23% 10,587,800 -43,300 -0.4
5.73
13.80
6
36 tháng
(2023-06-28) 		-0.41 -6.40% 14,559,600 -216,800 -1.5
5.20
13.80
6
60 tháng
(2021-07-08) 		-2.19 -26.73% 16,664,400 -24,304 1.4
5.09
13.80
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2008
2.21
 46,780 2.19 2.24 2.16 0 0 0
20/10/2008
2.19
 47,260 2.27 2.35 2.16 0 0 0
17/10/2008
2.27
 51,210 2.21 2.27 2.19 0 0 0
16/10/2008
2.21
 85,960 2.32 2.32 2.21 0 0 0
15/10/2008
2.32
 124,230 2.32 2.37 2.21 1,000 0 0
14/10/2008
2.32
 35,220 2.21 2.32 2.32 0 0 0
13/10/2008
2.21
 100,570 2.32 2.32 2.21 0 0 0
10/10/2008
2.32
 51,940 2.43 2.43 2.32 60 100 0
09/10/2008
2.43
 182,740 2.53 2.53 2.43 4,000 0 0
08/10/2008
2.53
 40,420 2.66 2.66 2.53 9,870 0 0
07/10/2008
2.66
 14,250 2.79 2.79 2.66 10 0 0
06/10/2008
2.79
 33,030 2.93 2.93 2.79 0 0 0
03/10/2008
2.93
 26,820 3.01 3.01 2.90 10 0 0
02/10/2008
3.01
 51,610 2.87 3.01 2.90 200 0 0
01/10/2008
2.87
 28,910 2.90 3.03 2.82 0 0 0
30/09/2008
2.90
 19,180 3.03 3.03 2.90 40 1,200 0
29/09/2008
3.03
 52,800 3.19 3.19 3.03 0 0 0
26/09/2008
3.19
 152,510 3.19 3.35 3.06 0 0 0
25/09/2008
3.19
 28,500 3.35 3.35 3.19 0 0 0
24/09/2008
3.35
 8,970 3.51 3.51 3.35 0 0 0
23/09/2008
3.51
 40,470 3.66 3.66 3.51 1,000 5,000 0
22/09/2008
3.66
 170,840 3.51 3.66 3.61 200 0 0
19/09/2008
3.51
 350,090 3.35 3.51 3.19 5,450 1,000 0
18/09/2008
3.35
 180 3.51 3.51 3.35 0 0 0
17/09/2008
3.51
 30 3.66 3.66 3.51 0 0 0
16/09/2008
3.66
 4,310 3.85 3.85 3.66 0 0 0
15/09/2008
3.85
 14,160 4.03 4.03 3.85 0 0 0
12/09/2008
4.03
 1,050 4.24 4.24 4.03 0 0 0
11/09/2008
4.24
 12,780 4.46 4.46 4.24 0 0 0
10/09/2008
4.46
 31,130 4.67 4.67 4.46 1,000 0 0
09/09/2008
4.67
 218,480 4.46 4.67 4.38 2,000 0 0
08/09/2008
4.46
 445,060 4.24 4.46 4.03 5,200 0 0
05/09/2008
4.24
 1,920 4.06 4.24 4.24 0 0 0
04/09/2008
4.06
 60 3.88 4.06 4.06 0 0 0
03/09/2008
3.88
 2,040 3.69 3.88 3.88 0 0 0
29/08/2008
3.69
 277,520 3.53 3.69 3.56 0 0 0
28/08/2008
3.53
 24,210 3.37 3.53 3.53 0 0 0
27/08/2008
3.37
 12,110 3.22 3.37 3.37 0 0 0
26/08/2008
3.22
 50 3.08 3.22 3.22 0 0 0
25/08/2008
3.08
 40 2.95 3.08 3.08 0 0 0
22/08/2008
2.95
 4,040 2.82 2.95 2.95 0 0 0
21/08/2008
2.82
 1,100 2.69 2.82 2.82 0 0 0
20/08/2008
2.69
 170 2.58 2.69 2.69 0 0 0
19/08/2008
2.58
 210 2.48 2.58 2.58 0 0 0
18/08/2008
2.48
 10 2.37 2.48 2.48 0 0 0
15/08/2008: Cổ tức tiền mặt tỉ lệ: 11%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
15/08/2008
2.37
 500 2.25 2.37 2.37 0 0 0
14/08/2008
2.25
 115,980 2.19 2.25 2.25 0 0 0
13/08/2008
2.19
 22,860 2.13 2.19 2.19 0 0 0
12/08/2008
2.13
 12,380 2.07 2.13 2.13 0 0 0
11/08/2008
2.07
 24,540 2.02 2.07 2.07 0 0 0
08/08/2008
2.02
 88,750 1.98 2.02 1.97 200 0 0
07/08/2008
1.98
 75,890 1.93 1.98 1.93 0 0 0
06/08/2008
1.93
 66,170 1.88 1.93 1.88 0 0 0
05/08/2008
1.88
 34,380 1.93 1.93 1.88 0 0 0
04/08/2008
1.93
 58,430 1.88 1.93 1.91 0 0 0
01/08/2008
1.88
 10,730 1.83 1.88 1.88 0 0 0
31/07/2008
1.83
 40,750 1.78 1.83 1.76 0 0 0
30/07/2008
1.78
 94,100 1.81 1.85 1.76 0 0 0
29/07/2008
1.81
 18,320 1.76 1.81 1.81 0 0 0
28/07/2008
1.76
 90,340 1.71 1.76 1.72 0 24,030 0
25/07/2008
1.71
 20 1.76 1.76 1.71 0 0 0
24/07/2008
1.76
 10 1.81 1.81 1.76 0 0 0
23/07/2008
1.81
 110 1.86 1.86 1.81 0 0 0
22/07/2008
1.86
 20 1.91 1.91 1.86 0 0 0
21/07/2008
1.91
 1,200 1.96 1.96 1.91 0 0 0
18/07/2008
1.96
 2,130 2.01 2.01 1.96 0 0 0
17/07/2008
2.01
 76,860 2.07 2.09 2.01 0 0 0
16/07/2008
2.07
 62,000 2.04 2.08 1.99 0 0 0
15/07/2008
2.04
 17,630 1.99 2.04 2.04 0 0 0
14/07/2008
1.99
 33,500 1.94 1.99 1.99 0 0 0
11/07/2008
1.94
 87,410 1.89 1.94 1.87 0 29,000 0
10/07/2008
1.89
 61,650 1.85 1.89 1.80 0 0 0
09/07/2008
1.85
 46,870 1.80 1.85 1.77 0 0 0
08/07/2008
1.80
 41,390 1.78 1.80 1.73 0 0 0
07/07/2008
1.78
 108,500 1.83 1.88 1.78 47,000 0 0
04/07/2008
1.83
 12,800 1.78 1.83 1.83 6,030 0 0
03/07/2008
1.78
 25,910 1.73 1.78 1.75 0 0 0
02/07/2008
1.73
 33,070 1.68 1.73 1.68 90 0 0
01/07/2008
1.68
 47,590 1.65 1.68 1.65 0 0 0
30/06/2008
1.65
 11,530 1.62 1.65 1.61 0 0 0
27/06/2008
1.62
 16,940 1.59 1.62 1.61 0 0 0
26/06/2008
1.59
 38,050 1.62 1.65 1.59 100 0 0
25/06/2008
1.62
 28,800 1.59 1.62 1.62 0 0 0
24/06/2008
1.59
 27,440 1.61 1.61 1.57 100 0 0
23/06/2008
1.61
 42,310 1.61 1.65 1.57 0 0 0
20/06/2008
1.61
 1,280 1.66 1.66 1.61 0 0 0
19/06/2008
1.66
 65,700 1.71 1.72 1.66 0 0 0
18/06/2008
1.71
 56,600 1.73 1.76 1.71 500 0 0
17/06/2008
1.73
 5,000 1.71 1.73 1.73 0 0 0
16/06/2008
1.71
 6,500 1.68 1.71 1.71 0 0 0
13/06/2008
1.68
 10,440 1.66 1.68 1.67 100 0 0
12/06/2008
1.66
 39,410 1.63 1.66 1.62 0 0 0
11/06/2008
1.63
 60,660 1.66 1.68 1.63 0 0 0
10/06/2008
1.66
 1,860 1.68 1.68 1.66 0 0 0
09/06/2008
1.68
 300 1.71 1.71 1.68 0 0 0
06/06/2008
1.71
 1,300 1.73 1.73 1.71 100 0 0
05/06/2008
1.73
 7,260 1.76 1.76 1.73 0 0 0
04/06/2008
1.76
 54,300 1.78 1.78 1.76 0 0 0
03/06/2008
1.78
 120 1.81 1.81 1.78 100 0 0
02/06/2008
1.81
 4,670 1.83 1.83 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |